Kia Corporation (KRX:000270)
South Korea · Delayed Price · Currency is KRW 150,200
-400 (-0.27%)
At close: Apr 3, 2026
Kia Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 153,000.00 | 156,100.00 | 153,000.00 | 153,700.00 | - | 2.06% | 61,688 |
| Apr 2, 2026 | 157,900.00 | 160,300.00 | 148,600.00 | 150,600.00 | 150,600.00 | -3.03% | 1,121,617 |
| Apr 1, 2026 | 152,900.00 | 157,000.00 | 150,100.00 | 155,300.00 | 155,300.00 | 6.96% | 1,056,596 |
| Mar 31, 2026 | 145,100.00 | 151,800.00 | 143,800.00 | 145,200.00 | 145,200.00 | -4.16% | 1,289,308 |
| Mar 30, 2026 | 147,400.00 | 151,900.00 | 145,400.00 | 151,500.00 | 151,500.00 | -2.76% | 976,319 |
| Mar 27, 2026 | 150,800.00 | 156,300.00 | 149,400.00 | 155,800.00 | 155,800.00 | 0.71% | 832,197 |
| Mar 26, 2026 | 156,500.00 | 158,000.00 | 154,300.00 | 154,700.00 | 154,700.00 | -2.03% | 836,063 |
| Mar 25, 2026 | 160,600.00 | 163,300.00 | 157,900.00 | 157,900.00 | 157,900.00 | - | 1,031,127 |
| Mar 24, 2026 | 164,000.00 | 164,200.00 | 154,500.00 | 157,900.00 | 157,900.00 | -2.35% | 1,544,213 |
| Mar 23, 2026 | 162,100.00 | 163,900.00 | 159,200.00 | 161,700.00 | 154,900.00 | -4.04% | 1,347,766 |
| Mar 20, 2026 | 172,100.00 | 172,500.00 | 168,500.00 | 168,500.00 | 161,414.04 | -1.17% | 2,000,787 |
| Mar 19, 2026 | 171,000.00 | 173,900.00 | 170,200.00 | 170,500.00 | 163,329.93 | -2.63% | 904,634 |
| Mar 18, 2026 | 171,100.00 | 176,300.00 | 170,600.00 | 175,100.00 | 167,736.49 | 4.66% | 1,186,749 |
| Mar 17, 2026 | 167,000.00 | 170,900.00 | 167,000.00 | 167,300.00 | 160,264.50 | 3.27% | 1,068,349 |
| Mar 16, 2026 | 162,800.00 | 165,200.00 | 161,800.00 | 162,000.00 | 155,187.38 | -1.40% | 1,055,451 |
| Mar 13, 2026 | 161,400.00 | 166,200.00 | 158,700.00 | 164,300.00 | 157,390.66 | -1.62% | 1,614,149 |
| Mar 12, 2026 | 161,500.00 | 167,000.00 | 161,300.00 | 167,000.00 | 159,977.12 | 3.09% | 1,348,612 |
| Mar 11, 2026 | 169,000.00 | 170,400.00 | 160,500.00 | 162,000.00 | 155,187.38 | 0.62% | 1,171,357 |
| Mar 10, 2026 | 160,200.00 | 163,000.00 | 157,000.00 | 161,000.00 | 154,229.44 | 4.95% | 1,765,368 |
| Mar 9, 2026 | 152,100.00 | 155,000.00 | 150,100.00 | 153,400.00 | 146,949.04 | -8.14% | 1,846,031 |
| Mar 6, 2026 | 161,100.00 | 169,600.00 | 161,000.00 | 167,000.00 | 159,977.12 | 0.36% | 1,667,956 |
| Mar 5, 2026 | 171,600.00 | 172,600.00 | 163,400.00 | 166,400.00 | 159,402.35 | 6.19% | 2,697,408 |
| Mar 4, 2026 | 167,600.00 | 176,900.00 | 155,000.00 | 156,700.00 | 150,110.27 | -14.04% | 2,941,762 |
| Mar 3, 2026 | 185,000.00 | 195,700.00 | 180,000.00 | 182,300.00 | 174,633.70 | -11.29% | 3,431,157 |
| Feb 27, 2026 | 199,600.00 | 212,500.00 | 197,100.00 | 205,500.00 | 196,858.07 | -0.24% | 2,945,241 |
| Feb 26, 2026 | 197,400.00 | 208,000.00 | 194,100.00 | 206,000.00 | 197,337.04 | 5.05% | 1,991,104 |
| Feb 25, 2026 | 175,700.00 | 199,900.00 | 175,500.00 | 196,100.00 | 187,853.37 | 12.70% | 3,876,333 |
| Feb 24, 2026 | 171,200.00 | 174,500.00 | 169,300.00 | 174,000.00 | 166,682.75 | 0.75% | 1,213,901 |
| Feb 23, 2026 | 174,900.00 | 176,800.00 | 171,500.00 | 172,700.00 | 165,437.41 | 0.52% | 1,158,150 |
| Feb 20, 2026 | 170,100.00 | 172,700.00 | 168,700.00 | 171,800.00 | 164,575.26 | 1.06% | 1,074,310 |
| Feb 19, 2026 | 169,000.00 | 171,500.00 | 164,000.00 | 170,000.00 | 162,850.96 | 3.60% | 1,357,727 |
| Feb 13, 2026 | 164,900.00 | 166,000.00 | 163,200.00 | 164,100.00 | 157,199.07 | -1.32% | 972,962 |
| Feb 12, 2026 | 163,200.00 | 166,300.00 | 160,700.00 | 166,300.00 | 159,306.56 | 2.78% | 1,804,086 |
| Feb 11, 2026 | 156,400.00 | 162,000.00 | 154,700.00 | 161,800.00 | 154,995.79 | 4.59% | 1,622,428 |
| Feb 10, 2026 | 155,800.00 | 158,600.00 | 154,600.00 | 154,700.00 | 148,194.37 | 0.59% | 1,011,933 |
| Feb 9, 2026 | 153,700.00 | 155,000.00 | 152,200.00 | 153,800.00 | 147,332.22 | 1.25% | 1,370,996 |
| Feb 6, 2026 | 154,600.00 | 154,900.00 | 149,000.00 | 151,900.00 | 145,512.12 | -2.75% | 1,269,545 |
| Feb 5, 2026 | 156,700.00 | 161,250.00 | 154,800.00 | 156,200.00 | 149,631.29 | -0.38% | 1,589,252 |
| Feb 4, 2026 | 155,100.00 | 158,000.00 | 154,000.00 | 156,800.00 | 150,206.06 | 1.82% | 1,387,022 |
| Feb 3, 2026 | 150,100.00 | 154,000.00 | 148,800.00 | 154,000.00 | 147,523.81 | 2.60% | 1,341,474 |
| Feb 2, 2026 | 151,600.00 | 156,800.00 | 148,200.00 | 150,100.00 | 143,787.82 | -1.64% | 1,396,470 |
| Jan 30, 2026 | 153,400.00 | 156,000.00 | 151,300.00 | 152,600.00 | 146,182.68 | -1.48% | 1,571,584 |
| Jan 29, 2026 | 154,000.00 | 156,500.00 | 149,700.00 | 154,900.00 | 148,385.96 | 3.47% | 2,518,535 |
| Jan 28, 2026 | 155,100.00 | 156,000.00 | 149,100.00 | 149,700.00 | 143,404.64 | -2.48% | 1,756,119 |
| Jan 27, 2026 | 149,300.00 | 153,800.00 | 145,900.00 | 153,500.00 | 147,044.84 | -1.10% | 1,856,834 |
| Jan 26, 2026 | 156,800.00 | 158,600.00 | 154,100.00 | 155,200.00 | 148,673.35 | -2.39% | 1,425,292 |
| Jan 23, 2026 | 162,200.00 | 165,550.00 | 157,300.00 | 159,000.00 | 152,313.54 | -3.40% | 2,594,922 |
| Jan 22, 2026 | 172,900.00 | 175,700.00 | 163,600.00 | 164,600.00 | 157,678.05 | -4.36% | 3,390,188 |
| Jan 21, 2026 | 160,100.00 | 174,800.00 | 160,000.00 | 172,100.00 | 164,862.65 | 5.00% | 4,144,416 |
| Jan 20, 2026 | 174,000.00 | 177,000.00 | 161,800.00 | 163,900.00 | 157,007.48 | -3.30% | 3,225,052 |